株価チャート
2016/02/10～2016/07/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 | 12/1, 株式分割 1→2 |
| 2016 |
| 07/06 | 1,304 | 1,315 | 1,266 | 1,279 | -5.54% | 170,200 | 324億3006万 | -1.16% | 12.3 | 1.02 |
| 07/05 | 1,393 | 1,398 | 1,335 | 1,354 | -1.6% | 160,600 | 343億3175万 | +4.64% | 13.03 | 1.08 |
| 07/04 | 1,360 | 1,380 | 1,350 | 1,376 | +2.12% | 39,800 | 348億8958万 | +6.5% | 13.24 | 1.1 |
| 07/01 | 1,320 | 1,350 | 1,320 | 1,348 | +2.12% | 22,000 | 341億6694万 | +4.62% | 12.96 | 1.08 |
| 06/30 | 1,348 | 1,348 | 1,311 | 1,320 | -0.9% | 30,000 | 334億5697万 | +2.6% | 12.69 | 1.06 |
| 06/29 | 1,326 | 1,347 | 1,317 | 1,332 | +1.37% | 38,600 | 337億6124万 | +3.62% | 12.81 | 1.07 |
| 06/28 | 1,280 | 1,317 | 1,265 | 1,314 | +2.46% | 31,400 | 333億484万 | +2.38% | 12.64 | 1.05 |
| 06/27 | 1,211 | 1,293 | 1,211 | 1,282 | +9.01% | 36,200 | 325億613万 | -0.08% | 12.33 | 1.03 |
| 06/24 | 1,297 | 1,297 | 1,162 | 1,176 | -7.73% | 36,000 | 298億1842万 | -8.55% | 11.31 | 0.94 |
| 06/23 | 1,258 | 1,282 | 1,256 | 1,275 | +2.29% | 32,600 | 323億1596万 | -1.35% | 12.26 | 1.02 |
| 06/22 | 1,290 | 1,291 | 1,245 | 1,246 | -3.67% | 58,200 | 315億9332万 | -3.63% | 11.99 | 1 |
| 06/21 | 1,288 | 1,307 | 1,288 | 1,294 | -0.58% | 20,800 | 327億9772万 | -0.19% | 12.44 | 1.04 |
| 06/20 | 1,279 | 1,313 | 1,279 | 1,301 | +1.88% | 14,800 | 329億8789万 | +0.39% | 12.52 | 1.04 |
| 06/17 | 1,258 | 1,301 | 1,258 | 1,277 | +1.51% | 23,800 | 323億7935万 | -1.31% | 12.28 | 1.02 |
| 06/16 | 1,332 | 1,333 | 1,245 | 1,258 | -5.52% | 45,400 | 318億9759万 | -2.86% | 12.1 | 1.01 |
| 06/15 | 1,304 | 1,340 | 1,302 | 1,332 | +2.31% | 67,200 | 337億6124万 | +2.74% | 12.81 | 1.07 |
| 06/14 | 1,284 | 1,307 | 1,282 | 1,302 | +1.4% | 41,800 | 330億57万 | +0.5% | 12.52 | 1.04 |
| 06/13 | 1,283 | 1,284 | 1,255 | 1,284 | +0.04% | 36,200 | 325億4416万 | -0.89% | 12.35 | 1.03 |
| 06/10 | 1,289 | 1,289 | 1,266 | 1,283 | -0.43% | 25,400 | 325億3149万 | -1% | 12.34 | 1.03 |
| 06/09 | 1,259 | 1,293 | 1,259 | 1,289 | +0.82% | 35,600 | 326億7094万 | -0.66% | 12.39 | 1.03 |
| 06/08 | 1,277 | 1,285 | 1,266 | 1,278 | -0.27% | 34,400 | 324億471万 | -1.54% | 12.29 | 1.02 |
| 06/07 | 1,281 | 1,291 | 1,281 | 1,282 | -0.89% | 14,000 | 324億9345万 | -1.57% | 12.33 | 1.03 |
| 06/06 | 1,300 | 1,300 | 1,281 | 1,293 | -0.5% | 20,000 | 327億8504万 | -0.92% | 12.44 | 1.04 |
| 06/03 | 1,292 | 1,304 | 1,285 | 1,300 | +2.24% | 18,200 | 329億4986万 | -0.65% | 12.5 | 1.04 |
| 06/02 | 1,286 | 1,294 | 1,267 | 1,271 | -1.4% | 14,000 | 322億2722万 | -3.05% | 12.23 | 1.02 |
| 06/01 | 1,295 | 1,305 | 1,285 | 1,289 | -0.46% | 22,600 | 326億8362万 | -1.98% | 12.4 | 1.03 |
| 05/31 | 1,291 | 1,298 | 1,279 | 1,295 | +0.35% | 18,000 | 328億3576万 | -1.89% | 12.46 | 1.04 |
| 05/30 | 1,280 | 1,295 | 1,275 | 1,291 | +0.27% | 12,400 | 327億2165万 | -2.6% | 12.41 | 1.03 |
| 05/27 | 1,281 | 1,288 | 1,268 | 1,287 | -0.16% | 28,000 | 326億3291万 | -3.16% | 12.38 | 1.03 |
| 05/26 | 1,313 | 1,313 | 1,286 | 1,289 | -0.85% | 18,000 | 326億8362万 | -3.23% | 12.4 | 1.03 |
| 05/25 | 1,305 | 1,326 | 1,300 | 1,300 | -0.38% | 18,800 | 329億6254万 | -2.62% | 12.51 | 1.04 |
| 05/24 | 1,345 | 1,345 | 1,305 | 1,305 | -3.37% | 28,200 | 330億8931万 | -2.54% | 12.55 | 1.05 |
| 05/23 | 1,346 | 1,352 | 1,325 | 1,351 | +0.71% | 16,200 | 342億4300万 | +0.48% | 12.99 | 1.08 |
| 05/20 | 1,301 | 1,342 | 1,301 | 1,341 | +3.11% | 25,400 | 340億212万 | -0.37% | 12.9 | 1.07 |
| 05/19 | 1,305 | 1,316 | 1,293 | 1,301 | -0.34% | 12,200 | 329億7521万 | -3.52% | 12.51 | 1.04 |
| 05/18 | 1,294 | 1,316 | 1,292 | 1,305 | +1.01% | 35,600 | 330億8931万 | -3.26% | 12.55 | 1.05 |
| 05/17 | 1,265 | 1,299 | 1,263 | 1,292 | +2.38% | 40,400 | 327億5969万 | -4.15% | 12.43 | 1.04 |
| 05/16 | 1,288 | 1,301 | 1,260 | 1,262 | -1.98% | 33,400 | 319億9901万 | -6.38% | 12.14 | 1.01 |
| 05/13 | 1,290 | 1,296 | 1,274 | 1,288 | -0.54% | 23,600 | 326億4559万 | -4.56% | 12.39 | 1.03 |
| 05/12 | 1,303 | 1,308 | 1,289 | 1,295 | -1.03% | 12,600 | 328億2308万 | -4.11% | 12.45 | 1.04 |
| 05/11 | 1,300 | 1,314 | 1,300 | 1,308 | +0.81% | 6,600 | 331億6538万 | -3.18% | 12.58 | 1.05 |
| 05/10 | 1,295 | 1,315 | 1,295 | 1,298 | -0.38% | 20,400 | 328億9915万 | -3.96% | 12.48 | 1.04 |
| 05/09 | 1,306 | 1,317 | 1,296 | 1,303 | -0.69% | 46,800 | 330億2592万 | -3.66% | 12.53 | 1.04 |
| 05/06 | 1,314 | 1,320 | 1,300 | 1,312 | -1.09% | 46,800 | 332億5413万 | -3.14% | 12.62 | 1.05 |
| 05/02 | 1,316 | 1,338 | 1,311 | 1,326 | -2.89% | 53,000 | 336億2179万 | -2% | 12.76 | 1.06 |
| 04/28 | 1,388 | 1,392 | 1,351 | 1,366 | -0.51% | 37,200 | 346億2334万 | +1.22% | 13.14 | 1.09 |
| 04/27 | 1,355 | 1,381 | 1,346 | 1,373 | +0.84% | 36,800 | 348億83万 | +2.12% | 13.2 | 1.1 |
| 04/26 | 1,338 | 1,366 | 1,338 | 1,361 | +0.18% | 18,800 | 345億924万 | +1.64% | 13.09 | 1.09 |
| 04/25 | 1,382 | 1,392 | 1,357 | 1,359 | -2.23% | 29,600 | 344億4585万 | +1.91% | 13.07 | 1.09 |
| 04/22 | 1,417 | 1,417 | 1,374 | 1,390 | -2.04% | 36,600 | 352億3188万 | +4.63% | 13.37 | 1.11 |
| 04/21 | 1,410 | 1,432 | 1,410 | 1,419 | +0.64% | 37,200 | 359億6720万 | +7.3% | 13.65 | 1.14 |
| 04/20 | 1,398 | 1,419 | 1,386 | 1,410 | +0.5% | 54,200 | 357億3900万 | +7.19% | 13.56 | 1.13 |
| 04/19 | 1,380 | 1,404 | 1,367 | 1,403 | +4.08% | 68,400 | 355億6150万 | +7.31% | 13.49 | 1.12 |
| 04/18 | 1,350 | 1,361 | 1,320 | 1,348 | -1.35% | 57,200 | 341億6694万 | +3.73% | 12.96 | 1.08 |
| 04/15 | 1,386 | 1,398 | 1,362 | 1,366 | -2.6% | 35,000 | 346億3602万 | +5.89% | 13.14 | 1.09 |
| 04/14 | 1,420 | 1,430 | 1,392 | 1,403 | -1.23% | 66,200 | 355億6150万 | +9.48% | 13.49 | 1.12 |
| 04/13 | 1,415 | 1,425 | 1,398 | 1,420 | +0.42% | 79,000 | 360億523万 | +11.99% | 13.66 | 1.14 |
| 04/12 | 1,396 | 1,415 | 1,385 | 1,414 | +1.4% | 72,800 | 358億5310万 | +12.67% | 13.6 | 1.13 |
| 04/11 | 1,342 | 1,397 | 1,330 | 1,395 | +5.21% | 83,400 | 353億5866万 | +12.19% | 13.41 | 1.12 |
| 04/08 | 1,283 | 1,340 | 1,277 | 1,326 | +3.47% | 73,800 | 336億911万 | +7.59% | 12.75 | 1.06 |
| 04/07 | 1,279 | 1,320 | 1,270 | 1,281 | -0.93% | 27,600 | 324億8077万 | +4.83% | 12.32 | 1.03 |
| 04/06 | 1,259 | 1,303 | 1,248 | 1,293 | +0.74% | 37,800 | 327億8504万 | +6.51% | 12.44 | 1.04 |
| 04/05 | 1,313 | 1,313 | 1,275 | 1,284 | -2.13% | 49,600 | 325億4416万 | +6.51% | 12.35 | 1.03 |
| 04/04 | 1,316 | 1,324 | 1,288 | 1,312 | -0.3% | 52,800 | 332億5413万 | +9.66% | 12.62 | 1.05 |
| 04/01 | 1,308 | 1,330 | 1,284 | 1,316 | +0.11% | 96,000 | 333億5555万 | +10.83% | 12.65 | 1.05 |
| 03/31 | 1,331 | 1,331 | 1,280 | 1,314 | -0.9% | 60,800 | 333億1752万 | +11.73% | 12.64 | 1.05 |
| 03/30 | 1,338 | 1,341 | 1,313 | 1,326 | -0.86% | 72,400 | 336億2179万 | +13.82% | 12.76 | 1.06 |
| 03/29 | 1,299 | 1,350 | 1,299 | 1,338 | +2.96% | 49,400 | 339億1338万 | +16% | 12.87 | 1.07 |
| 03/28 | 1,249 | 1,299 | 1,247 | 1,299 | +5.78% | 70,800 | 329億3718万 | +13.85% | 12.5 | 1.04 |
| 03/25 | 1,243 | 1,243 | 1,218 | 1,228 | -0.08% | 35,600 | 311億3692万 | +8.67% | 11.81 | 0.98 |
| 03/24 | 1,238 | 1,238 | 1,210 | 1,229 | -0.73% | 20,800 | 311億6227万 | +9.34% | 11.82 | 0.98 |
| 03/23 | 1,241 | 1,242 | 1,225 | 1,238 | +0.77% | 18,000 | 313億9048万 | +10.93% | 11.91 | 0.99 |
| 03/22 | 1,242 | 1,245 | 1,217 | 1,229 | 0% | 28,200 | 311億4960万 | +10.78% | 11.82 | 0.98 |
| 03/18 | 1,245 | 1,245 | 1,216 | 1,229 | -1.09% | 24,400 | 311億4960万 | +11.48% | 11.82 | 0.98 |
| 03/17 | 1,247 | 1,250 | 1,226 | 1,242 | +0.65% | 26,600 | 314億9190万 | +13.74% | 11.95 | 1 |
| 03/16 | 1,207 | 1,245 | 1,207 | 1,234 | +2.7% | 34,800 | 312億8905万 | +13.84% | 11.87 | 0.99 |
| 03/15 | 1,201 | 1,211 | 1,188 | 1,202 | -0.25% | 26,800 | 304億6499万 | +11.46% | 11.56 | 0.96 |
| 03/14 | 1,168 | 1,213 | 1,166 | 1,205 | +5.29% | 57,800 | 305億4106万 | +11.73% | 11.59 | 0.97 |
| 03/11 | 1,125 | 1,148 | 1,112 | 1,144 | +2.19% | 40,600 | 290億703万 | +6.32% | 11 | 0.92 |
| 03/10 | 1,083 | 1,127 | 1,083 | 1,120 | +3.51% | 19,200 | 283億8581万 | +3.85% | 10.77 | 0.9 |
| 03/09 | 1,089 | 1,102 | 1,066 | 1,082 | -2.7% | 20,200 | 274億2229万 | -0.14% | 10.4 | 0.87 |
| 03/08 | 1,087 | 1,119 | 1,063 | 1,112 | +1.79% | 29,800 | 281億8297万 | +1.88% | 10.69 | 0.89 |
| 03/07 | 1,118 | 1,118 | 1,072 | 1,092 | -2.54% | 29,400 | 276億8853万 | -0.55% | 10.5 | 0.87 |
| 03/04 | 1,093 | 1,128 | 1,075 | 1,121 | +2.24% | 26,000 | 284億1117万 | +1.31% | 10.78 | 0.9 |
| 03/03 | 1,072 | 1,103 | 1,061 | 1,096 | +1.86% | 22,800 | 277億8995万 | -1.44% | 10.54 | 0.88 |
| 03/02 | 1,086 | 1,101 | 1,059 | 1,076 | +1.46% | 28,400 | 272億8284万 | -3.76% | 10.35 | 0.86 |
| 03/01 | 1,062 | 1,076 | 1,050 | 1,061 | +0.52% | 27,800 | 268億8982万 | -5.57% | 10.2 | 0.85 |
| 02/29 | 1,084 | 1,091 | 1,055 | 1,055 | -2.63% | 26,200 | 267億5036万 | -6.64% | 10.15 | 0.85 |
| 02/26 | 1,077 | 1,119 | 1,073 | 1,084 | +2.41% | 46,200 | 274億7300万 | -4.87% | 10.42 | 0.87 |
| 02/25 | 1,022 | 1,064 | 1,019 | 1,058 | +3.83% | 28,600 | 268億2643万 | -7.44% | 10.18 | 0.85 |
| 02/24 | 1,005 | 1,037 | 984 | 1,019 | -0.97% | 32,000 | 258億3756万 | -11.39% | 9.8 | 0.82 |
| 02/23 | 1,037 | 1,040 | 986 | 1,029 | -0.77% | 48,800 | 260億9111万 | -11.22% | 9.9 | 0.82 |
| 02/22 | 1,010 | 1,044 | 1,010 | 1,037 | +0.88% | 20,800 | 262億9396万 | -11.22% | 9.98 | 0.83 |
| 02/19 | 1,056 | 1,074 | 1,020 | 1,028 | -4.68% | 36,400 | 260億6576万 | -12.73% | 9.89 | 0.82 |
| 02/18 | 1,050 | 1,086 | 1,046 | 1,079 | +3.75% | 16,400 | 273億4623万 | -9.37% | 10.37 | 0.86 |
| 02/17 | 1,032 | 1,061 | 1,023 | 1,040 | -1.05% | 18,000 | 263億5735万 | -13.45% | 10 | 0.83 |
| 02/16 | 1,042 | 1,072 | 1,036 | 1,051 | -0.9% | 22,200 | 266億3626万 | -13.54% | 10.11 | 0.84 |
| 02/15 | 1,037 | 1,073 | 1,026 | 1,060 | +9.11% | 30,400 | 268億7714万 | -13.75% | 10.2 | 0.85 |
| 02/12 | 959 | 1,013 | 921 | 972 | -7.83% | 72,400 | 246億3315万 | -21.72% | 9.35 | 0.78 |
| 02/10 | 1,100 | 1,100 | 1,034 | 1,054 | -3.04% | 48,000 | 267億2501万 | -16.22% | 10.14 | 0.84 |
